Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013		13.65	13.65	13.65	0	-0.26(-1.87%)
Jun 26, 2013	13.89	13.93	13.64	13.91	340,567	-0.04(-0.29%)
Jun 25, 2013	14.00	14.12	13.80	13.95	679,540	-0.07(-0.50%)
Jun 24, 2013	13.80	14.06	13.61	14.02	488,109	+0.09(+0.65%)
Jun 21, 2013	14.02	14.10	13.55	13.93	796,949	+0.01(+0.07%)
Jun 20, 2013	14.19	14.23	13.81	13.92	1,097,154	-0.54(-3.73%)
Jun 19, 2013	14.84	14.89	14.41	14.46	606,587	-0.33(-2.23%)
Jun 18, 2013	14.72	14.93	14.52	14.79	431,020	+0.11(+0.75%)
Jun 17, 2013	14.68	14.82	14.64	14.68	313,053	+0.09(+0.62%)
Jun 14, 2013	14.40	14.59	14.30	14.59	340,972	+0.18(+1.25%)
Jun 13, 2013	14.46	14.72	14.30	14.41	809,943	-0.09(-0.62%)
Jun 12, 2013	15.40	15.42	14.30	14.50	744,176	-0.85(-5.54%)
Jun 11, 2013	15.66	15.66	15.32	15.35	361,486	-0.40(-2.54%)
Jun 10, 2013	15.81	15.85	15.68	15.75	147,753	-0.11(-0.69%)
Jun 07, 2013	15.95	16.13	15.72	15.86	193,116	-0.07(-0.44%)
Jun 06, 2013	15.83	16.20	15.76	15.93	204,000	+0.00(+0.00%)
Jun 05, 2013	15.93	16.10	15.83	15.93	334,231	-0.14(-0.87%)
Jun 04, 2013	16.18	16.32	15.90	16.07	254,410	-0.12(-0.74%)
Jun 03, 2013	16.28	16.29	16.01	16.19	211,811	-0.12(-0.74%)
May 31, 2013	16.09	16.31	16.00	16.31	454,641	+0.17(+1.05%)
May 30, 2013	16.13	16.49	15.99	16.14	381,965	-0.01(-0.06%)
May 29, 2013	16.00	16.30	15.97	16.15	290,650	-0.03(-0.19%)
May 28, 2013	16.34	16.47	15.95	16.18	393,581	-0.07(-0.43%)
May 27, 2013	16.25	16.39	16.12	16.25	97,835	+0.03(+0.18%)
May 24, 2013	16.40	16.49	16.19	16.22	136,051	-0.21(-1.28%)
May 23, 2013	16.32	16.51	16.20	16.43	272,235	-0.13(-0.79%)
May 22, 2013	16.35	16.77	16.29	16.56	492,397	+0.20(+1.22%)
May 21, 2013	16.35	16.64	16.24	16.36	630,305	+0.10(+0.62%)
May 17, 2013		16.26	16.26	16.26	0	+0.22(+1.37%)
May 16, 2013	15.89	16.24	15.80	16.04	389,738	+0.18(+1.13%)
May 15, 2013	15.90	15.92	15.61	15.86	241,138	-0.07(-0.44%)
May 13, 2013	16.05	16.13	15.80	15.93	222,288	-0.21(-1.30%)
May 10, 2013	15.99	16.19	15.83	16.14	362,770	+0.11(+0.69%)
May 09, 2013	16.01	16.05	15.73	16.03	629,418	+0.05(+0.31%)
May 08, 2013	15.80	16.15	15.80	15.98	331,810	+0.23(+1.46%)
May 07, 2013	16.08	16.09	15.73	15.75	383,996	-0.34(-2.11%)
May 06, 2013	16.10	16.20	16.03	16.09	296,252	-0.04(-0.25%)
May 03, 2013	15.73	16.38	15.72	16.13	856,684	+0.42(+2.67%)
May 02, 2013	15.94	16.06	15.60	15.71	597,673	-0.23(-1.44%)
May 01, 2013	15.75	16.00	15.55	15.94	376,560	-0.01(-0.06%)
Apr 30, 2013	15.54	15.95	15.42	15.95	483,547	+0.55(+3.57%)
Apr 29, 2013	15.59	15.70	15.37	15.40	145,279	-0.17(-1.09%)
Apr 26, 2013	15.50	15.62	15.28	15.57	234,873	-0.10(-0.64%)
Apr 25, 2013	15.40	15.79	15.25	15.67	397,790	+0.33(+2.15%)
Apr 24, 2013	15.41	15.63	15.26	15.34	301,995	-0.05(-0.32%)
Apr 23, 2013	14.95	15.49	14.85	15.39	406,419	+0.40(+2.67%)
Apr 22, 2013	14.99	15.06	14.64	14.99	333,148	+0.03(+0.20%)
Apr 19, 2013	15.21	15.25	14.76	14.96	255,162	-0.17(-1.12%)
Apr 18, 2013	14.75	15.27	14.54	15.13	1,007,421	+0.51(+3.49%)
Apr 17, 2013	14.79	14.87	14.30	14.62	302,665	-0.26(-1.75%)
Apr 16, 2013	15.09	15.25	14.84	14.88	473,244	-0.10(-0.67%)
Apr 15, 2013	15.47	15.47	14.52	14.98	496,487	-0.71(-4.53%)
Apr 12, 2013	15.44	15.93	15.26	15.69	708,914	+0.12(+0.77%)
Apr 11, 2013	15.51	15.86	15.20	15.57	458,492	+0.13(+0.84%)
Apr 10, 2013	14.94	15.58	14.91	15.44	604,853	+0.50(+3.35%)
Apr 09, 2013	14.80	15.06	14.71	14.94	403,380	+0.13(+0.88%)
Apr 08, 2013	14.24	14.84	14.23	14.81	601,309	+0.53(+3.71%)
Apr 05, 2013	13.50	14.37	13.50	14.28	428,746	+0.62(+4.54%)
Apr 04, 2013	13.94	14.00	13.57	13.66	267,131	-0.35(-2.50%)
Apr 03, 2013	14.41	14.52	13.80	14.01	418,945	-0.49(-3.38%)
Apr 02, 2013	14.80	14.85	14.38	14.50	495,594	-0.34(-2.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.